Stock listing
ASX:MOGL Montaka Global Long Only Equites Fund (Managed Fund) Share Price
Follow Montaka Global Long Only Equites Fund (Managed Fund) into a list and get an email when it puts out news.
Share price · ASX:MOGL
$4.20 AUD +0.07 (+1.7%)
Close on Nov 3, 2026
- Day range
- $4.20 – $4.20 AUDNov 3, 2026
- Volume
- 4,761 sharesNov 3, 2026
- 52-week range
- $3.60 – $4.94 AUDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $46,542 AUDMedian day 6,468 shares · 9 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · ASX:MOGL · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.20 | +0.07 | +1.7% | $4.20 | $4.20 | $4.20 | 4,761 | |
| $4.13 | +0.02 | +0.5% | $4.13 | $4.13 | $4.13 | 983 | |
| $4.11 | -0.08 | -1.9% | $4.15 | $4.15 | $4.11 | 17,938 | |
| $4.19 | 0.00 | 0.0% | $4.19 | $4.19 | $4.19 | 0 | |
| $4.19 | -0.03 | -0.7% | $4.23 | $4.23 | $4.19 | 4,500 | |
| $4.22 | -0.03 | -0.7% | $4.21 | $4.25 | $4.21 | 27,640 | |
| $4.25 | -0.02 | -0.5% | $4.25 | $4.25 | $4.25 | 24,454 | |
| $4.27 | 0.00 | 0.0% | $4.27 | $4.27 | $4.27 | 0 | |
| $4.27 | -0.02 | -0.5% | $4.27 | $4.27 | $4.27 | 6,744 | |
| $4.29 | 0.00 | 0.0% | $4.29 | $4.29 | $4.29 | 72 | |
| $4.29 | -0.08 | -1.8% | $4.29 | $4.30 | $4.29 | 4,415 | |
| $4.37 | +0.13 | +3.1% | $4.36 | $4.37 | $4.36 | 1,270 | |
| $4.24 | -0.07 | -1.6% | $4.23 | $4.24 | $4.23 | 7,017 | |
| $4.31 | -0.03 | -0.7% | $4.30 | $4.31 | $4.30 | 7,525 | |
| $4.34 | +0.04 | +0.9% | $4.33 | $4.35 | $4.33 | 30,038 | |
| $4.30 | +0.07 | +1.7% | $4.30 | $4.31 | $4.30 | 16,504 | |
| $4.23 | -0.01 | -0.2% | $4.23 | $4.23 | $4.23 | 12,385 | |
| $4.24 | -0.01 | -0.2% | $4.25 | $4.25 | $4.24 | 20,025 | |
| $4.25 | +0.02 | +0.5% | $4.25 | $4.25 | $4.25 | 22,545 | |
| $4.23 | +0.02 | +0.5% | $4.23 | $4.23 | $4.22 | 27,570 | |
| $4.21 | -0.03 | -0.7% | $4.22 | $4.22 | $4.21 | 18 | |
| $4.24 | +0.02 | +0.5% | $4.21 | $4.24 | $4.21 | 24,473 | |
| $4.22 | +0.05 | +1.2% | $4.19 | $4.22 | $4.18 | 6,088 | |
| $4.17 | -0.01 | -0.2% | $4.18 | $4.18 | $4.17 | 9,000 | |
| $4.18 | -0.07 | -1.6% | $4.18 | $4.18 | $4.18 | 11,700 | |
| $4.25 | +0.01 | +0.2% | $4.25 | $4.25 | $4.25 | 6,849 | |
| $4.24 | +0.01 | +0.2% | $4.24 | $4.24 | $4.24 | 4,354 | |
| $4.23 | -0.01 | -0.2% | $4.23 | $4.23 | $4.23 | 7,967 | |
| $4.24 | 0.00 | 0.0% | $4.24 | $4.24 | $4.24 | 0 | |
| $4.24 | +0.09 | +2.2% | $4.24 | $4.25 | $4.24 | 2,927 | |
| $4.15 | -0.02 | -0.5% | $4.16 | $4.16 | $4.15 | 7,200 | |
| $4.17 | -0.01 | -0.2% | $4.17 | $4.17 | $4.17 | 3,100 | |
| $4.18 | 0.00 | 0.0% | $4.18 | $4.18 | $4.18 | 0 | |
| $4.18 | -0.04 | -0.9% | $4.18 | $4.18 | $4.18 | 76 | |
| $4.22 | +0.06 | +1.4% | $4.21 | $4.22 | $4.19 | 23,122 | |
| $4.16 | +0.03 | +0.7% | $4.16 | $4.16 | $4.16 | 183 | |
| $4.13 | 0.00 | 0.0% | $4.13 | $4.13 | $4.13 | 0 | |
| $4.13 | 0.00 | 0.0% | $4.13 | $4.13 | $4.13 | 0 | |
| $4.13 | -0.03 | -0.7% | $4.11 | $4.13 | $4.11 | 3,648 | |
| $4.16 | -0.04 | -1.0% | $4.20 | $4.20 | $4.16 | 12,808 | |
| $4.20 | -0.06 | -1.4% | $4.20 | $4.21 | $4.20 | 24 | |
| $4.26 | -0.04 | -0.9% | $4.25 | $4.26 | $4.25 | 280 | |
| $4.30 | 0.00 | 0.0% | $4.30 | $4.30 | $4.30 | 0 | |
| $4.30 | 0.00 | 0.0% | $4.30 | $4.30 | $4.30 | 0 | |
| $4.30 | -0.03 | -0.7% | $4.31 | $4.31 | $4.29 | 3,102 | |
| $4.33 | +0.05 | +1.2% | $4.32 | $4.34 | $4.32 | 6,285 | |
| $4.28 | +0.04 | +0.9% | $4.26 | $4.28 | $4.26 | 23,597 | |
| $4.24 | +0.04 | +1.0% | $4.27 | $4.27 | $4.24 | 2,550 | |
| $4.20 | -0.02 | -0.5% | $4.20 | $4.20 | $4.20 | 1,000 | |
| $4.22 | +0.03 | +0.7% | $4.22 | $4.24 | $4.22 | 64,390 | |
| $4.19 | -0.02 | -0.5% | $4.20 | $4.21 | $4.19 | 29,946 | |
| $4.21 | -0.07 | -1.6% | $4.23 | $4.23 | $4.21 | 7,636 | |
| $4.28 | +0.10 | +2.4% | $4.27 | $4.28 | $4.27 | 92,948 | |
| $4.18 | +0.01 | +0.2% | $4.17 | $4.18 | $4.17 | 38,336 | |
| $4.17 | -0.07 | -1.7% | $4.17 | $4.17 | $4.17 | 2,000 | |
| $4.24 | -0.06 | -1.4% | $4.27 | $4.27 | $4.24 | 147 | |
| $4.30 | +0.05 | +1.2% | $4.28 | $4.30 | $4.28 | 6,650 | |
| $4.25 | -0.03 | -0.7% | $4.25 | $4.25 | $4.25 | 20,000 | |
| $4.28 | +0.05 | +1.2% | $4.29 | $4.29 | $4.28 | 21,087 | |
| $4.23 | 0.00 | 0.0% | $4.23 | $4.23 | $4.23 | 0 | |
| $4.23 | -0.01 | -0.2% | $4.24 | $4.24 | $4.23 | 13,522 | |
| $4.24 | +0.04 | +1.0% | $4.24 | $4.24 | $4.24 | 7,336 | |
| $4.20 | -0.04 | -0.9% | $4.20 | $4.20 | $4.20 | 2 | |
| $4.24 | +0.06 | +1.4% | $4.24 | $4.24 | $4.24 | 12,664 | |
| $4.18 | +0.10 | +2.5% | $4.18 | $4.19 | $4.18 | 1,768 | |
| $4.08 | +0.07 | +1.7% | $4.08 | $4.08 | $4.08 | 10,001 |
- Ticker
- ASX:MOGL
- Asset type
- Fund
- Exchange
- ASX
- Currency
- AUD
Montaka Global Long Only Equites Fund (Managed Fund) on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Montaka Global Long Only Equites Fund (Managed Fund).